Booking Holdings Inc (NQ: BKNG )

3,700.86 -15.98 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 3709 3730 3689 3701 264,051 -15.98(-0.43%)
Feb 16, 2024 3754 3756 3709 3717 210,204 -33.82(-0.90%)
Feb 15, 2024 3753 3763 3712 3751 297,160 +12.35(+0.33%)
Feb 14, 2024 3741 3770 3695 3738 253,679 -9.30(-0.25%)
Feb 13, 2024 3745 3788 3702 3748 264,056 -42.62(-1.12%)
Feb 12, 2024 3757 3827 3750 3790 247,254 +32.05(+0.85%)
Feb 09, 2024 3700 3762 3663 3758 398,986 -82.04(-2.14%)
Feb 08, 2024 3750 3845 3726 3840 375,845 +131.30(+3.54%)
Feb 07, 2024 3650 3745 3646 3709 284,821 +63.98(+1.76%)
Feb 06, 2024 3635 3660 3605 3645 281,678 +19.94(+0.55%)
Feb 05, 2024 3541 3629 3535 3625 230,849 +63.61(+1.79%)
Feb 02, 2024 3539 3583 3512 3561 197,612 +2.94(+0.08%)
Feb 01, 2024 3592 3600 3512 3558 196,220 +50.98(+1.45%)
Jan 31, 2024 3530 3554 3501 3507 186,384 -47.68(-1.34%)
Jan 30, 2024 3526 3575 3525 3555 185,484 +1.27(+0.04%)
Jan 29, 2024 3522 3564 3497 3554 220,004 +34.28(+0.97%)
Jan 26, 2024 3496 3537 3480 3520 209,684 +16.35(+0.47%)
Jan 25, 2024 3520 3540 3491 3503 278,093 +6.50(+0.19%)
Jan 24, 2024 3500 3523 3476 3497 260,935 +6.13(+0.18%)
Jan 23, 2024 3523 3531 3486 3491 238,334 -15.40(-0.44%)
Jan 22, 2024 3653 3670 3481 3506 456,360 -110.49(-3.06%)
Jan 19, 2024 3562 3623 3552 3617 235,099 +87.70(+2.49%)
Jan 18, 2024 3498 3541 3482 3529 223,019 +38.91(+1.11%)
Jan 17, 2024 3497 3511 3462 3490 182,425 -13.80(-0.39%)
Jan 16, 2024 3498 3510 3467 3504 173,235 +1.30(+0.04%)
Jan 12, 2024 3572 3577 3499 3502 168,032 -49.88(-1.40%)
Jan 11, 2024 3503 3553 3486 3552 167,476 +31.13(+0.88%)
Jan 10, 2024 3494 3538 3494 3521 148,507 +31.92(+0.91%)
Jan 09, 2024 3441 3490 3441 3489 224,334 +26.39(+0.76%)
Jan 08, 2024 3412 3465 3407 3463 264,731 +54.70(+1.60%)
Jan 05, 2024 3420 3450 3394 3408 321,785 -11.80(-0.35%)
Jan 04, 2024 3400 3449 3393 3420 176,601 +10.67(+0.31%)
Jan 03, 2024 3463 3481 3405 3409 327,361 -71.29(-2.05%)
Jan 02, 2024 3520 3532 3465 3481 333,398 -66.66(-1.88%)
Dec 29, 2023 3557 3575 3530 3547 164,549 -3.25(-0.09%)
Dec 28, 2023 3556 3563 3540 3550 139,718 +15.83(+0.45%)
Dec 27, 2023 3581 3581 3529 3535 168,971 -32.01(-0.90%)
Dec 26, 2023 3527 3574 3525 3567 197,744 +30.95(+0.88%)
Dec 22, 2023 3520 3564 3520 3536 254,954 +16.15(+0.46%)
Dec 21, 2023 3482 3524 3482 3520 218,074 +50.34(+1.45%)
Dec 20, 2023 3536 3542 3464 3469 315,864 -46.08(-1.31%)
Dec 19, 2023 3488 3529 3479 3515 216,375 +44.76(+1.29%)
Dec 18, 2023 3484 3490 3460 3471 201,994 -8.59(-0.25%)
Dec 15, 2023 3442 3495 3435 3479 906,934 +38.82(+1.13%)
Dec 14, 2023 3454 3495 3418 3440 275,436 +16.08(+0.47%)
Dec 13, 2023 3414 3433 3380 3424 219,481 +21.72(+0.64%)
Dec 12, 2023 3360 3405 3349 3402 242,975 +55.79(+1.67%)
Dec 11, 2023 3288 3385 3288 3347 330,678 +71.71(+2.19%)
Dec 08, 2023 3221 3277 3221 3275 244,874 +36.73(+1.13%)
Dec 07, 2023 3178 3240 3177 3238 279,304 +88.27(+2.80%)
Dec 06, 2023 3180 3189 3127 3150 189,121 +1.99(+0.06%)
Dec 05, 2023 3104 3160 3104 3148 183,687 +13.53(+0.43%)
Dec 04, 2023 3147 3188 3116 3134 235,832 -25.08(-0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.